Bavarian Nordic A/S BVNRY
11.68 USD -0.13 (-1.08%)
Regular-session close
11.64 Day range 11.64
8.67 52-week range 12.72
- YTD
- +17.62%
- 1 year
- +20.91%
BVNRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17 | -1.44% | 100 |
| Nov 12, 2026 | 11.87 | 11.87 | 11.81 | 11.81 | +0.02 | +0.17% | 600 |
| Nov 11, 2026 | 11.80 | 11.80 | 11.78 | 11.79 | -0.25 | -2.08% | 1,200 |
| Nov 10, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | -0.23 | -1.87% | 200 |
| Nov 9, 2026 | 12.21 | 12.28 | 12.21 | 12.27 | +0.30 | +2.51% | 800 |
| Nov 6, 2026 | 11.78 | 11.97 | 11.78 | 11.97 | -0.20 | -1.64% | 2,700 |
| Nov 5, 2026 | 12.33 | 12.33 | 12.17 | 12.17 | -0.16 | -1.30% | 2,700 |
| Nov 4, 2026 | 12.34 | 12.40 | 12.33 | 12.33 | +0.26 | +2.15% | 900 |
| Nov 3, 2026 | 12.22 | 12.22 | 12.07 | 12.07 | -0.41 | -3.29% | 1,700 |
| Nov 2, 2026 | 12.47 | 12.52 | 12.47 | 12.48 | +0.43 | +3.57% | 6,300 |
| Oct 30, 2026 | 12.18 | 12.26 | 12.05 | 12.05 | -0.23 | -1.87% | 8,100 |
| Oct 29, 2026 | 12.40 | 12.45 | 12.28 | 12.28 | -0.31 | -2.46% | 12,300 |
| Oct 28, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | -0.13 | -1.02% | 400 |
| Oct 27, 2026 | 12.56 | 12.72 | 12.55 | 12.72 | +0.29 | +2.33% | 5,300 |
| Oct 26, 2026 | 12.39 | 12.46 | 12.39 | 12.43 | +0.15 | +1.22% | 4,900 |
| Oct 23, 2026 | 12.30 | 12.34 | 12.28 | 12.28 | +0.15 | +1.24% | 1,200 |
| Oct 22, 2026 | 12.20 | 12.20 | 12.13 | 12.13 | -0.02 | -0.16% | 500 |
| Oct 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | +0.09 | +0.75% | 400 |
| Oct 20, 2026 | 12.00 | 12.07 | 12.00 | 12.06 | +0.26 | +2.20% | 4,900 |
| Oct 19, 2026 | 11.77 | 11.81 | 11.77 | 11.80 | +0.03 | +0.25% | 1,500 |
| Oct 16, 2026 | 11.79 | 11.79 | 11.77 | 11.77 | -0.12 | -1.01% | 2,500 |
| Oct 15, 2026 | 11.78 | 11.89 | 11.78 | 11.89 | +0.26 | +2.24% | 3,900 |
| Oct 14, 2026 | 11.62 | 11.63 | 11.61 | 11.63 | -0.15 | -1.27% | 700 |
| Oct 13, 2026 | 11.77 | 11.78 | 11.77 | 11.78 | -0.18 | -1.51% | 900 |
| Oct 12, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | +0.18 | +1.53% | 400 |
| Oct 9, 2026 | 11.73 | 11.80 | 11.72 | 11.78 | +0.30 | +2.61% | 10,200 |
| Oct 8, 2026 | 11.54 | 11.54 | 11.45 | 11.48 | +0.39 | +3.52% | 7,700 |
| Oct 7, 2026 | 10.97 | 11.09 | 10.97 | 11.09 | -0.01 | -0.09% | 1,100 |
| Oct 6, 2026 | 11.37 | 11.37 | 11.10 | 11.10 | +0.02 | +0.18% | 800 |
| Oct 5, 2026 | 11.02 | 11.08 | 11.02 | 11.08 | +0.24 | +2.21% | 1,200 |
| Oct 2, 2026 | 10.83 | 10.85 | 10.74 | 10.84 | +0.03 | +0.28% | 9,100 |
| Oct 1, 2026 | 10.81 | 10.81 | 10.80 | 10.81 | -0.30 | -2.70% | 30,900 |
| Sep 30, 2026 | 11.07 | 11.14 | 11.07 | 11.11 | +0.12 | +1.09% | 3,100 |
| Sep 29, 2026 | 11.01 | 11.05 | 10.99 | 10.99 | -0.11 | -0.99% | 1,500 |
| Sep 28, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | +0.06 | +0.54% | 200 |
| Sep 25, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.11 | -0.99% | 200 |
| Sep 24, 2026 | 11.11 | 11.18 | 11.11 | 11.15 | -0.07 | -0.62% | 900 |
| Sep 23, 2026 | 11.22 | 11.31 | 11.19 | 11.22 | +0.53 | +4.96% | 8,300 |
| Sep 22, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.72 | 10.72 | 10.69 | 10.69 | +0.09 | +0.85% | 3,100 |
| Sep 18, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | +0.04 | +0.38% | 1,000 |
| Sep 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | +0.27 | +2.62% | 300 |
| Sep 16, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | -0.15 | -1.44% | 700 |
| Sep 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | -0.07 | -0.67% | 600 |
| Sep 11, 2026 | 10.53 | 10.53 | 10.51 | 10.51 | +0.01 | +0.10% | 3,200 |
| Sep 10, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | +0.02 | +0.19% | 800 |
| Sep 9, 2026 | 10.53 | 10.53 | 10.47 | 10.48 | -0.33 | -3.05% | 2,400 |
| Sep 8, 2026 | 10.88 | 10.88 | 10.81 | 10.81 | -0.53 | -4.67% | 1,200 |
| Sep 4, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 11.36 | 11.36 | 11.34 | 11.34 | -0.10 | -0.87% | 600 |
| Sep 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | +0.22 | +1.96% | 1,300 |
| Aug 31, 2026 | 11.18 | 11.22 | 11.18 | 11.22 | +0.29 | +2.65% | 500 |
| Aug 28, 2026 | 11.08 | 11.08 | 10.93 | 10.93 | -0.11 | -1.00% | 2,000 |
| Aug 27, 2026 | 11.05 | 11.05 | 11.04 | 11.04 | -0.24 | -2.13% | 500 |
| Aug 26, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 11.27 | 11.29 | 11.27 | 11.28 | +0.23 | +2.08% | 400 |
| Aug 24, 2026 | 11.00 | 11.06 | 11.00 | 11.05 | +0.17 | +1.56% | 5,200 |
| Aug 21, 2026 | 10.96 | 10.99 | 10.85 | 10.88 | +0.93 | +9.35% | 42,100 |
| Aug 20, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | -0.03 | -0.30% | 500 |
| Aug 19, 2026 | 9.95 | 9.98 | 9.95 | 9.98 | +0.25 | +2.57% | 3,200 |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | +0.09 | +0.93% | 200 |
| Aug 17, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | +0.10 | +1.05% | 400 |
| Aug 14, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | +0.22 | +2.36% | 2,800 |
65 days, newest first. Daily bars as drawn on the BVNRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.